Skip to main content
AN2 Therapeutics, Inc. (ANTX)
NASDAQ: ANTX · Real-Time Price · USD
1.100
+0.035 (3.29%)
At close: Dec 5, 2025, 4:00 PM EST
1.080
-0.020 (-1.82%)
After-hours: Dec 5, 2025, 7:29 PM EST

AN2 Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.071.101.031.101.103.29%153,026
Dec 4, 20251.081.111.051.071.07-0.47%70,383
Dec 3, 20251.061.111.051.071.070.94%41,857
Dec 2, 20251.071.091.041.061.060.95%22,723
Dec 1, 20251.051.121.051.051.05-3.67%93,106
Nov 28, 20251.061.111.011.091.092.83%149,202
Nov 26, 20251.081.101.061.061.06-3.64%46,062
Nov 25, 20251.081.121.081.101.100.92%20,904
Nov 24, 20251.111.111.081.091.09-2,202
Nov 21, 20251.061.101.061.091.090.93%22,318
Nov 20, 20251.101.101.071.081.08-29,581
Nov 19, 20251.091.101.081.081.08-3.57%23,175
Nov 18, 20251.111.131.101.121.12-60,794
Nov 17, 20251.131.171.121.121.12-1.75%31,263
Nov 14, 20251.111.161.111.141.140.88%70,594
Nov 13, 20251.111.191.111.131.13-4.24%37,840
Nov 12, 20251.191.221.181.181.18-1.67%50,163
Nov 11, 20251.181.201.131.201.201.69%106,852
Nov 10, 20251.161.261.141.181.183.51%550,603
Nov 7, 20251.121.151.111.141.141.79%32,121
Nov 6, 20251.141.171.111.121.12-1.84%49,122
Nov 5, 20251.141.171.111.141.140.09%34,527
Nov 4, 20251.141.181.131.141.14-0.87%47,936
Nov 3, 20251.241.241.121.151.15-6.50%92,793
Oct 31, 20251.231.231.191.231.23-0.81%18,248
Oct 30, 20251.281.281.211.241.24-4.62%75,922
Oct 29, 20251.301.301.231.301.300.78%105,880
Oct 28, 20251.341.351.251.291.29-4.44%165,557
Oct 27, 20251.181.361.181.351.3515.38%184,006
Oct 24, 20251.151.201.141.171.17-106,312
Oct 23, 20251.211.211.141.171.170.86%93,466
Oct 22, 20251.201.221.151.161.16-4.13%23,051
Oct 21, 20251.221.221.211.211.21-0.82%21,661
Oct 20, 20251.211.251.201.221.222.52%41,299
Oct 17, 20251.171.211.131.191.190.85%70,518
Oct 16, 20251.231.251.161.181.18-4.07%65,893
Oct 15, 20251.231.261.211.231.23-0.81%17,028
Oct 14, 20251.241.301.211.241.24-1.59%22,091
Oct 13, 20251.281.281.181.261.26-67,751
Oct 10, 20251.251.311.251.261.261.61%82,489
Oct 9, 20251.301.311.241.241.24-3.88%16,535
Oct 8, 20251.301.331.291.291.29-1.53%22,218
Oct 7, 20251.321.351.291.311.312.34%41,287
Oct 6, 20251.291.331.261.281.28-1.54%51,064
Oct 3, 20251.271.371.251.301.301.56%129,222
Oct 2, 20251.271.301.271.281.28-0.78%23,383
Oct 1, 20251.291.321.251.291.291.57%36,273
Sep 30, 20251.271.381.271.271.27-1.17%56,862
Sep 29, 20251.271.291.221.291.292.80%64,945
Sep 26, 20251.261.271.211.251.250.81%21,521
Sep 25, 20251.281.291.241.241.24-2.75%10,206
Sep 24, 20251.291.291.221.281.28-1.16%18,536
Sep 23, 20251.361.381.271.291.29-3.73%60,419
Sep 22, 20251.331.351.281.341.341.52%34,674
Sep 19, 20251.291.361.261.321.322.33%106,866
Sep 18, 20251.311.421.261.291.29-314,273
Sep 17, 20251.311.321.261.291.290.78%100,775
Sep 16, 20251.251.291.231.281.283.23%108,793
Sep 15, 20251.251.291.221.241.24-3.13%91,770
Sep 12, 20251.271.331.251.281.280.79%97,238
Sep 11, 20251.221.291.191.271.273.25%170,886
Sep 10, 20251.171.271.131.231.236.03%118,831
Sep 9, 20251.181.181.051.161.16-2.52%133,618
Sep 8, 20251.251.251.191.191.19-5.56%43,462
Sep 5, 20251.281.281.201.261.26-37,927
Sep 4, 20251.281.281.181.261.26-2.33%98,691
Sep 3, 20251.151.291.141.291.2912.17%315,232
Sep 2, 20251.121.151.111.151.154.55%24,109
Aug 29, 20251.111.131.091.101.10-15,466
Aug 28, 20251.141.151.091.101.10-3.51%32,610
Aug 27, 20251.151.161.131.141.14-0.87%41,709
Aug 26, 20251.161.161.121.151.152.22%31,000
Aug 25, 20251.161.171.111.131.13-2.17%61,744
Aug 22, 20251.091.161.091.151.153.60%69,956
Aug 21, 20251.101.161.101.111.11-0.89%14,365
Aug 20, 20251.161.161.091.121.12-2.61%83,270
Aug 19, 20251.131.171.131.151.152.68%194,802
Aug 18, 20251.081.161.081.121.124.67%536,061
Aug 15, 20251.051.111.051.071.071.42%52,866
Aug 14, 20251.051.071.051.061.060.48%73,985
Aug 13, 20251.061.091.051.051.05-43,495
Aug 12, 20251.081.101.051.051.05-24,159
Aug 11, 20251.071.071.051.051.05-2.78%16,674
Aug 8, 20251.101.101.071.081.08-33,370
Aug 7, 20251.081.101.081.081.080.47%11,681
Aug 6, 20251.061.101.061.081.081.42%197,141
Aug 5, 20251.051.081.041.061.060.95%71,604
Aug 4, 20251.061.071.031.051.05-0.94%73,133
Aug 1, 20251.071.071.061.061.06-68,058
Jul 31, 20251.081.091.061.061.06-0.93%127,115
Jul 30, 20251.081.081.071.071.07-0.93%51,456
Jul 29, 20251.071.091.071.081.080.93%52,484
Jul 28, 20251.091.121.071.071.07-2.73%153,019
Jul 25, 20251.111.121.081.101.10-26,508
Jul 24, 20251.131.131.101.101.10-3.51%54,509
Jul 23, 20251.151.161.111.141.142.70%235,852
Jul 22, 20251.141.151.111.111.11-1.77%47,795
Jul 21, 20251.111.151.101.131.132.73%68,321
Jul 18, 20251.101.111.091.101.100.92%50,094
Jul 17, 20251.081.101.081.091.090.93%59,765